Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada · Delayed Price · Currency is CAD 19.74
+0.01 (0.05%)
Oct 7, 2025, 3:59 PM EDT
TSX:DXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.74 | 0.05% | 3,275 |
| Oct 6, 2025 | 19.72 | 19.73 | 19.71 | 19.73 | 19.73 | -0.10% | 3,749 |
| Oct 3, 2025 | 19.71 | 19.75 | 19.71 | 19.75 | 19.75 | 0.10% | 19,200 |
| Oct 2, 2025 | 19.73 | 19.74 | 19.72 | 19.73 | 19.73 | - | 21,431 |
| Oct 1, 2025 | 19.73 | 19.73 | 19.72 | 19.73 | 19.73 | -0.05% | 5,130 |
| Sep 30, 2025 | 19.72 | 19.75 | 19.72 | 19.74 | 19.74 | 0.20% | 14,300 |
| Sep 29, 2025 | 19.69 | 19.72 | 19.69 | 19.70 | 19.70 | - | 4,900 |
| Sep 26, 2025 | 19.71 | 19.72 | 19.70 | 19.70 | 19.70 | -0.10% | 6,116 |
| Sep 25, 2025 | 19.69 | 19.72 | 19.69 | 19.72 | 19.72 | 0.05% | 18,900 |
| Sep 24, 2025 | 19.70 | 19.72 | 19.70 | 19.71 | 19.71 | -0.20% | 15,636 |
| Sep 23, 2025 | 19.77 | 19.77 | 19.74 | 19.75 | 19.70 | 0.20% | 18,404 |
| Sep 22, 2025 | 19.73 | 19.75 | 19.71 | 19.71 | 19.66 | -0.15% | 29,000 |
| Sep 19, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.69 | - | 7,600 |
| Sep 18, 2025 | 19.76 | 19.76 | 19.73 | 19.74 | 19.69 | -0.05% | 5,007 |
| Sep 17, 2025 | 19.72 | 19.75 | 19.72 | 19.75 | 19.70 | 0.05% | 11,200 |
| Sep 16, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.69 | - | 3,200 |
| Sep 15, 2025 | 19.74 | 19.74 | 19.73 | 19.74 | 19.69 | - | 10,119 |
| Sep 12, 2025 | 19.72 | 19.75 | 19.71 | 19.74 | 19.69 | 0.05% | 23,319 |
| Sep 11, 2025 | 19.71 | 19.75 | 19.71 | 19.73 | 19.68 | - | 9,446 |
| Sep 10, 2025 | 19.74 | 19.74 | 19.72 | 19.73 | 19.68 | -0.05% | 2,908 |
| Sep 9, 2025 | 19.70 | 19.74 | 19.70 | 19.74 | 19.69 | 0.20% | 17,500 |
| Sep 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | -0.10% | 20,900 |
| Sep 5, 2025 | 19.70 | 19.72 | 19.70 | 19.72 | 19.67 | 0.10% | 7,300 |
| Sep 4, 2025 | 19.69 | 19.71 | 19.69 | 19.70 | 19.65 | - | 8,429 |
| Sep 3, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.65 | - | 5,300 |
| Sep 2, 2025 | 19.69 | 19.71 | 19.69 | 19.70 | 19.65 | -0.10% | 8,900 |
| Aug 29, 2025 | 19.71 | 19.72 | 19.69 | 19.72 | 19.67 | 0.10% | 32,500 |
| Aug 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | - | 9,548 |
| Aug 27, 2025 | 19.70 | 19.70 | 19.68 | 19.70 | 19.65 | 0.05% | 5,400 |
| Aug 26, 2025 | 19.70 | 19.70 | 19.68 | 19.69 | 19.64 | -0.25% | 16,100 |
| Aug 25, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.63 | 0.05% | 38,121 |
| Aug 22, 2025 | 19.74 | 19.74 | 19.73 | 19.73 | 19.62 | -0.05% | 11,600 |
| Aug 21, 2025 | 19.73 | 19.74 | 19.72 | 19.74 | 19.63 | - | 8,728 |
| Aug 20, 2025 | 19.75 | 19.75 | 19.74 | 19.74 | 19.63 | 0.10% | 2,918 |
| Aug 19, 2025 | 19.72 | 19.74 | 19.71 | 19.72 | 19.61 | -0.05% | 23,200 |
| Aug 18, 2025 | 19.71 | 19.74 | 19.71 | 19.73 | 19.62 | 0.15% | 3,500 |
| Aug 15, 2025 | 19.74 | 19.74 | 19.70 | 19.70 | 19.59 | -0.20% | 14,830 |
| Aug 14, 2025 | 19.72 | 19.74 | 19.72 | 19.74 | 19.63 | 0.10% | 7,100 |
| Aug 13, 2025 | 19.74 | 19.74 | 19.72 | 19.72 | 19.61 | -0.05% | 64,700 |
| Aug 12, 2025 | 19.73 | 19.73 | 19.71 | 19.73 | 19.62 | - | 18,721 |
| Aug 11, 2025 | 19.74 | 19.74 | 19.72 | 19.73 | 19.62 | -0.05% | 4,920 |
| Aug 8, 2025 | 19.73 | 19.74 | 19.73 | 19.74 | 19.63 | 0.15% | 10,200 |
| Aug 7, 2025 | 19.69 | 19.72 | 19.69 | 19.71 | 19.60 | -0.05% | 8,238 |
| Aug 6, 2025 | 19.71 | 19.73 | 19.71 | 19.72 | 19.61 | 0.05% | 6,711 |
| Aug 5, 2025 | 19.70 | 19.71 | 19.70 | 19.71 | 19.60 | 0.05% | 4,102 |
| Aug 1, 2025 | 19.69 | 19.70 | 19.69 | 19.70 | 19.59 | - | 937 |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | 0.05% | 202 |
| Jul 30, 2025 | 19.69 | 19.70 | 19.68 | 19.69 | 19.58 | - | 16,400 |
| Jul 29, 2025 | 19.69 | 19.69 | 19.68 | 19.69 | 19.58 | 0.05% | 4,535 |
| Jul 28, 2025 | 19.67 | 19.69 | 19.67 | 19.68 | 19.57 | -0.25% | 5,001 |